EdgeLab S.p.A. (BIT:ELB)
Italy · Delayed Price · Currency is EUR 5.40
+0.42 (8.43%)
At close: Jul 20, 2026
EdgeLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | 1,000 |
| Jul 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 13, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | 3,000 |
| Jul 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 500 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 6, 2026 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | - | 2,000 |
| Jul 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 24, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 1,000 |
| Jun 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 500 |
| Jun 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 500 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 500 |
| Jun 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 500 |
| Jun 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 500 |
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 500 |
| May 28, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 1,000 |
| May 27, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -9.17% | 7,500 |
| May 26, 2026 | 5.70 | 6.25 | 5.70 | 6.00 | 6.00 | 7.14% | 2,500 |
| May 25, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -4.27% | 1,000 |
| May 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 18, 2026 | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | 0.86% | 2,000 |
| May 15, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | 1,000 |
| May 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 13, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 2,000 |
| May 12, 2026 | 5.60 | 5.90 | 5.50 | 5.70 | 5.70 | - | 2,500 |
| May 11, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -5.00% | 3,500 |